Market data

Select a section

IShares IV Ishrs Edge S&P 500 Min Vol ETF USD (Acc)

(MVUS)
Sector: n/a
7,433.50p
-23.50p -0.32
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 7,446.00p 7,493.00p 7,433.50p 7,433.50p 2,495
18/09/2024 7,441.00p 7,485.00p 7,441.00p 7,457.00p 338
17/09/2024 7,522.00p 7,529.00p 7,504.00p 7,529.00p 1,303
16/09/2024 7,482.00p 7,511.00p 7,472.08p 7,500.00p 839
13/09/2024 7,480.00p 7,495.00p 7,463.52p 7,449.00p 3,485
12/09/2024 7,457.00p 7,493.00p 7,449.00p 7,367.00p 1,057
11/09/2024 7,418.00p 7,421.00p 7,367.00p 7,431.00p 1,374
10/09/2024 7,393.00p 7,431.00p 7,381.45p 7,431.00p 1,350
09/09/2024 7,317.00p 7,354.00p 7,308.00p 7,354.00p 1,712
06/09/2024 7,284.00p 7,321.00p 7,265.00p 7,273.00p 1,272
05/09/2024 7,356.00p 7,371.16p 7,304.50p 7,304.50p 38
04/09/2024 7,356.00p 7,372.00p 7,330.38p 7,370.00p 2,818
03/09/2024 7,441.00p 7,441.00p 7,397.49p 7,424.00p 728
02/09/2024 7,411.00p 7,430.00p 7,405.00p 7,364.00p 997
30/08/2024 7,357.00p 7,391.00p 7,349.00p 7,364.00p 114
29/08/2024 7,353.00p 7,384.00p 7,317.07p 7,371.00p 7,397
28/08/2024 7,326.00p 7,351.00p 7,319.09p 7,328.50p 289
27/08/2024 7,313.00p 7,325.00p 7,299.00p 7,299.00p 52
26/08/2024 7,403.00p 7,390.00p 7,360.50p 7,360.50p 26
23/08/2024 7,403.00p 7,390.00p 7,360.50p 7,360.50p 26
22/08/2024 7,403.00p 7,390.00p 7,360.50p 7,360.50p 26
21/08/2024 7,403.00p 7,403.00p 7,370.88p 7,383.00p 416
20/08/2024 7,410.00p 7,414.00p 7,390.47p 7,395.00p 767
19/08/2024 7,355.00p 7,378.00p 7,355.00p 7,380.00p 222
16/08/2024 7,400.00p 7,400.00p 7,348.00p 7,380.00p 13,432
15/08/2024 7,439.00p 7,439.00p 7,348.49p 7,387.00p 1,229
14/08/2024 7,294.00p 7,349.00p 7,286.72p 7,349.00p 315
13/08/2024 7,248.00p 7,271.50p 7,241.34p 7,271.50p 560
12/08/2024 7,280.00p 7,288.72p 7,238.00p 7,243.00p 334
09/08/2024 7,247.00p 7,267.00p 7,234.48p 7,251.00p 373
08/08/2024 7,134.00p 7,244.00p 7,128.00p 7,243.00p 2,285
07/08/2024 7,213.00p 7,268.02p 7,199.15p 7,258.50p 725
06/08/2024 7,163.00p 7,207.00p 7,145.00p 7,197.00p 2,245
05/08/2024 7,164.00p 7,211.02p 7,080.32p 7,119.00p 12,162
02/08/2024 7,321.00p 7,323.00p 7,189.00p 7,191.00p 5,018
01/08/2024 7,366.00p 7,378.00p 7,333.28p 7,343.00p 203
31/07/2024 7,285.00p 7,333.50p 7,285.00p 7,333.50p 753
30/07/2024 7,278.00p 7,278.00p 7,227.00p 7,227.00p 184
29/07/2024 7,286.00p 7,300.00p 7,248.00p 7,248.00p 106
26/07/2024 7,199.00p 7,255.50p 7,193.00p 7,228.50p 88
25/07/2024 7,200.00p 7,233.00p 7,193.00p 7,228.50p 2,365
24/07/2024 7,217.00p 7,221.00p 7,168.50p 7,168.50p 110
23/07/2024 7,231.00p 7,261.50p 7,231.00p 7,261.50p 3,523
22/07/2024 7,216.00p 7,253.00p 7,213.53p 7,229.00p 793
19/07/2024 7,212.00p 7,262.14p 7,212.00p 7,212.00p 225
18/07/2024 7,271.00p 7,289.00p 7,258.00p 7,258.00p 255
17/07/2024 7,232.00p 7,256.90p 7,218.00p 7,255.50p 4,677
16/07/2024 7,284.00p 7,317.25p 7,281.14p 7,300.00p 301
15/07/2024 7,301.00p 7,307.62p 7,275.00p 7,295.00p 3,439
12/07/2024 7,267.00p 7,307.00p 7,264.04p 7,307.00p 326
11/07/2024 7,307.00p 7,311.00p 7,276.00p 7,276.00p 2,616
10/07/2024 7,274.00p 7,288.38p 7,270.00p 7,274.00p 164
09/07/2024 7,293.00p 7,310.94p 7,283.14p 7,301.50p 330
08/07/2024 7,285.00p 7,295.00p 7,273.00p 7,273.00p 297
05/07/2024 7,275.00p 7,275.00p 7,250.72p 7,263.50p 347
04/07/2024 7,296.00p 7,296.44p 7,277.00p 7,277.00p 62
03/07/2024 7,303.00p 7,309.00p 7,258.00p 7,258.00p 244
02/07/2024 7,283.00p 7,294.00p 7,261.73p 7,281.50p 561
01/07/2024 7,306.00p 7,310.94p 7,282.00p 7,306.00p 538
28/06/2024 7,335.00p 7,377.00p 7,335.00p 7,338.00p 392
27/06/2024 7,300.00p 7,322.00p 7,292.39p 7,320.00p 1,555
26/06/2024 7,331.00p 7,337.00p 7,298.00p 7,308.00p 273
25/06/2024 7,334.00p 7,365.00p 7,327.12p 7,329.50p 532
24/06/2024 7,356.00p 7,357.15p 7,333.00p 7,348.50p 2,548
21/06/2024 7,341.00p 7,374.00p 7,347.50p 7,347.50p 53
20/06/2024 7,341.00p 7,352.00p 7,338.18p 7,344.50p 5,054
19/06/2024 7,301.00p 7,303.00p 7,288.91p 7,296.00p 193
18/06/2024 7,247.00p 7,308.00p 7,275.54p 7,308.00p 378
17/06/2024 7,247.00p 7,284.56p 7,247.00p 7,265.50p 918
14/06/2024 7,231.00p 7,264.00p 7,216.20p 7,264.00p 186
13/06/2024 7,186.00p 7,204.56p 7,165.72p 7,199.00p 2,448
12/06/2024 7,214.00p 7,194.08p 7,168.00p 7,169.00p 141
11/06/2024 7,214.00p 7,214.00p 7,162.73p 7,176.50p 320
10/06/2024 7,195.00p 7,198.14p 7,147.32p 7,185.00p 4,569
07/06/2024 7,188.00p 7,217.00p 7,155.20p 7,217.00p 1,586
06/06/2024 7,169.00p 7,192.00p 7,163.08p 7,185.00p 91
05/06/2024 7,122.00p 7,152.40p 7,114.00p 7,150.50p 1,150
04/06/2024 7,078.00p 7,105.00p 7,073.11p 7,079.00p 758
03/06/2024 7,136.00p 7,152.00p 7,085.50p 7,085.50p 4,263
31/05/2024 7,039.00p 7,046.00p 7,022.05p 7,042.00p 3,770
30/05/2024 7,046.00p 7,054.81p 7,026.00p 7,032.00p 626
29/05/2024 7,079.00p 7,090.88p 7,077.00p 7,089.00p 1,849
28/05/2024 7,135.00p 7,151.00p 7,098.00p 7,104.00p 2,847
27/05/2024 7,151.00p 7,165.00p 7,148.74p 7,160.00p 310
24/05/2024 7,151.00p 7,165.00p 7,148.74p 7,160.00p 310
23/05/2024 7,220.00p 7,247.00p 7,204.92p 7,217.00p 1,503
22/05/2024 7,212.00p 7,225.00p 7,195.80p 7,225.00p 568
21/05/2024 7,207.00p 7,214.00p 7,201.90p 7,209.00p 990
20/05/2024 7,221.00p 7,235.11p 7,208.10p 7,222.00p 741
17/05/2024 7,202.00p 7,238.88p 7,202.00p 7,208.00p 1,710
16/05/2024 7,245.00p 7,246.00p 7,234.00p 7,239.00p 551
15/05/2024 7,186.00p 7,213.90p 7,175.87p 7,206.00p 170
14/05/2024 7,183.00p 7,189.92p 7,166.00p 7,166.00p 214
13/05/2024 7,183.00p 7,208.00p 7,183.00p 7,186.50p 875
10/05/2024 7,188.00p 7,207.06p 7,188.00p 7,197.00p 2,846
09/05/2024 7,146.00p 7,169.50p 7,143.00p 7,162.00p 545
08/05/2024 7,160.00p 7,160.00p 7,136.48p 7,156.00p 819
07/05/2024 7,099.00p 7,114.00p 7,090.38p 7,114.00p 655
06/05/2024 6,987.00p 7,004.00p 6,946.96p 6,995.00p 488
03/05/2024 6,987.00p 7,004.00p 6,946.96p 6,995.00p 488
02/05/2024 6,960.00p 7,000.00p 6,960.00p 6,978.00p 469
01/05/2024 6,939.00p 6,967.87p 6,932.16p 6,955.00p 333
30/04/2024 6,971.00p 6,990.92p 6,954.48p 6,959.00p 1,630
29/04/2024 6,968.00p 6,972.00p 6,948.08p 6,959.00p 325
26/04/2024 6,958.00p 6,987.50p 6,944.20p 6,987.50p 403
25/04/2024 6,958.00p 6,958.12p 6,903.08p 6,910.00p 42
24/04/2024 6,988.00p 7,029.00p 6,983.00p 6,993.50p 217
23/04/2024 6,972.00p 7,015.00p 7,004.00p 7,015.00p 27
22/04/2024 6,972.00p 7,025.49p 6,970.00p 6,989.00p 1,699
19/04/2024 6,877.00p 6,929.00p 6,877.00p 6,929.00p 446
18/04/2024 6,886.00p 6,921.00p 6,882.06p 6,913.00p 654
17/04/2024 6,915.00p 6,921.00p 6,879.50p 6,879.50p 53
16/04/2024 6,921.00p 6,929.00p 6,903.10p 6,920.00p 478
15/04/2024 7,002.00p 7,020.00p 6,974.00p 6,974.00p 1,620
12/04/2024 6,996.00p 7,031.00p 7,012.50p 7,012.50p 215
11/04/2024 6,996.00p 7,006.00p 6,990.00p 6,992.00p 1,350
10/04/2024 7,011.00p 7,018.00p 6,990.00p 7,005.00p 3,001
09/04/2024 6,982.00p 7,030.00p 6,971.60p 6,989.00p 362
08/04/2024 7,023.00p 7,053.08p 7,023.00p 7,031.00p 1,386
05/04/2024 7,043.00p 7,043.00p 6,997.00p 7,039.50p 663
04/04/2024 7,053.00p 7,081.80p 7,052.61p 7,066.00p 317
03/04/2024 7,091.00p 7,103.60p 7,066.00p 7,068.00p 900
02/04/2024 7,141.00p 7,173.80p 7,080.10p 7,095.00p 454
01/04/2024 7,123.00p 7,171.00p 7,112.49p 7,128.00p 4,587
29/03/2024 7,123.00p 7,171.00p 7,112.49p 7,128.00p 4,587
28/03/2024 7,123.00p 7,171.00p 7,112.49p 7,128.00p 4,587
27/03/2024 7,080.00p 7,101.00p 7,076.00p 7,077.00p 2,765
26/03/2024 7,052.00p 7,075.50p 7,052.00p 7,075.50p 114
25/03/2024 7,081.00p 7,058.00p 7,035.48p 7,047.00p 27
22/03/2024 7,081.00p 7,087.00p 7,071.72p 7,073.50p 94
21/03/2024 7,073.00p 7,079.92p 6,997.00p 7,070.00p 328
20/03/2024 6,990.00p 7,003.00p 6,972.50p 6,972.50p 109

Market data

Select a section